Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 216.53 | 216.53 | 210.79 | 214.23 | 4,980 | -3.48(-1.60%) |
Apr 28, 2016 | 218.01 | 220.36 | 216.54 | 217.71 | 5,802 | -0.40(-0.18%) |
Apr 27, 2016 | 221.46 | 222.46 | 215.52 | 218.11 | 10,956 | -3.95(-1.78%) |
Apr 26, 2016 | 218.25 | 222.06 | 216.37 | 222.06 | 10,693 | +1.96(+0.89%) |
Apr 25, 2016 | 219.55 | 220.46 | 216.17 | 220.10 | 7,818 | -0.36(-0.16%) |
Apr 22, 2016 | 221.90 | 221.90 | 218.63 | 220.46 | 4,447 | -1.19(-0.54%) |
Apr 21, 2016 | 220.82 | 222.14 | 220.20 | 221.65 | 5,388 | -0.82(-0.37%) |
Apr 20, 2016 | 219.70 | 223.47 | 219.70 | 222.47 | 6,222 | +2.02(+0.91%) |
Apr 19, 2016 | 222.44 | 222.45 | 219.97 | 220.45 | 6,673 | -2.84(-1.27%) |
Apr 18, 2016 | 223.43 | 224.37 | 219.81 | 223.29 | 3,277 | +0.02(+0.01%) |
Apr 15, 2016 | 224.40 | 224.40 | 221.14 | 223.27 | 9,745 | -0.99(-0.44%) |
Apr 14, 2016 | 225.90 | 226.49 | 224.20 | 224.26 | 10,989 | -1.84(-0.81%) |
Apr 13, 2016 | 225.25 | 227.38 | 222.93 | 226.09 | 2,782 | +0.84(+0.37%) |
Apr 12, 2016 | 225.73 | 225.73 | 219.16 | 225.25 | 1,850 | -0.05(-0.02%) |
Apr 11, 2016 | 227.02 | 227.02 | 225.30 | 225.30 | 2,523 | +0.62(+0.28%) |
Apr 08, 2016 | 227.38 | 227.38 | 222.52 | 224.68 | 3,923 | -1.37(-0.61%) |
Apr 07, 2016 | 227.38 | 228.63 | 224.31 | 226.06 | 24,315 | -5.58(-2.41%) |
Apr 06, 2016 | 232.62 | 233.31 | 228.76 | 231.63 | 7,127 | -0.10(-0.04%) |
Apr 05, 2016 | 229.34 | 233.11 | 229.34 | 231.73 | 7,414 | +2.37(+1.03%) |
Apr 04, 2016 | 230.44 | 230.44 | 222.51 | 229.36 | 2,217 | +0.40(+0.17%) |
Apr 01, 2016 | 227.78 | 232.22 | 222.44 | 228.96 | 6,534 | +0.96(+0.42%) |
Mar 31, 2016 | 221.46 | 228.36 | 221.10 | 228.00 | 8,575 | +6.80(+3.08%) |
Mar 30, 2016 | 220.01 | 225.08 | 220.01 | 221.20 | 2,705 | +1.19(+0.54%) |
Mar 29, 2016 | 217.90 | 227.42 | 217.50 | 220.01 | 3,269 | -0.42(-0.19%) |
Mar 28, 2016 | 219.73 | 224.40 | 218.69 | 220.43 | 3,459 | -0.01(-0.00%) |
Mar 24, 2016 | 220.13 | 220.44 | 220.44 | 220.44 | 9,306 | +0.76(+0.35%) |
Mar 23, 2016 | 223.38 | 224.37 | 219.57 | 219.68 | 4,228 | -1.35(-0.61%) |
Mar 22, 2016 | 222.44 | 222.44 | 220.46 | 221.03 | 2,391 | +0.93(+0.42%) |
Mar 21, 2016 | 220.94 | 222.32 | 220.10 | 220.10 | 2,020 | -2.09(-0.94%) |
Mar 18, 2016 | 223.50 | 225.55 | 220.22 | 222.19 | 12,942 | -0.24(-0.11%) |
Mar 17, 2016 | 222.11 | 222.44 | 220.46 | 222.43 | 4,858 | -1.78(-0.79%) |
Mar 16, 2016 | 224.82 | 224.82 | 220.46 | 224.21 | 3,345 | +2.46(+1.11%) |
Mar 15, 2016 | 221.75 | 221.75 | 221.75 | 221.75 | 1,192 | -1.68(-0.75%) |
Mar 14, 2016 | 226.27 | 227.17 | 222.18 | 223.43 | 7,248 | -5.14(-2.25%) |
Mar 11, 2016 | 223.69 | 228.57 | 223.69 | 228.57 | 4,625 | +6.75(+3.04%) |
Mar 10, 2016 | 218.68 | 224.48 | 218.24 | 221.81 | 11,047 | +4.30(+1.98%) |
Mar 09, 2016 | 219.47 | 224.20 | 216.50 | 217.51 | 6,563 | -0.67(-0.31%) |
Mar 08, 2016 | 218.93 | 222.27 | 215.92 | 218.19 | 2,687 | -1.12(-0.51%) |
Mar 07, 2016 | 219.37 | 220.04 | 216.56 | 219.30 | 2,546 | -0.76(-0.35%) |
Mar 04, 2016 | 220.10 | 223.53 | 218.42 | 220.06 | 2,586 | +1.00(+0.46%) |
Mar 03, 2016 | 219.52 | 223.92 | 218.59 | 219.07 | 11,678 | -1.87(-0.85%) |
Mar 02, 2016 | 213.78 | 221.33 | 213.78 | 220.93 | 12,747 | +5.17(+2.40%) |
Mar 01, 2016 | 215.21 | 216.23 | 213.18 | 215.76 | 11,828 | +3.60(+1.70%) |
Feb 29, 2016 | 213.54 | 213.54 | 211.86 | 212.16 | 9,796 | -2.63(-1.22%) |
Feb 26, 2016 | 210.18 | 215.30 | 210.18 | 214.79 | 10,111 | +4.01(+1.90%) |
Feb 25, 2016 | 207.80 | 214.03 | 207.80 | 210.78 | 5,958 | -1.31(-0.62%) |
Feb 24, 2016 | 205.63 | 212.10 | 205.02 | 212.10 | 4,700 | +4.34(+2.09%) |
Feb 23, 2016 | 206.47 | 208.55 | 204.64 | 207.76 | 9,404 | +0.84(+0.41%) |
Feb 22, 2016 | 205.15 | 212.55 | 205.15 | 206.92 | 3,833 | +1.28(+0.62%) |
Feb 19, 2016 | 209.02 | 212.05 | 201.82 | 205.63 | 9,922 | -2.37(-1.14%) |
Feb 18, 2016 | 209.68 | 213.66 | 205.93 | 208.00 | 3,243 | -6.01(-2.81%) |
Feb 17, 2016 | 212.52 | 216.80 | 208.75 | 214.01 | 4,402 | +6.42(+3.09%) |
Feb 16, 2016 | 210.53 | 210.53 | 205.90 | 207.60 | 1,592 | +8.20(+4.11%) |
Feb 12, 2016 | 200.78 | 199.40 | 199.40 | 199.40 | 10,722 | -0.58(-0.29%) |
Feb 11, 2016 | 206.32 | 210.56 | 197.90 | 199.99 | 14,331 | -9.34(-4.46%) |
Feb 10, 2016 | 211.07 | 211.07 | 206.83 | 209.33 | 2,478 | +3.15(+1.53%) |
Feb 09, 2016 | 211.56 | 218.40 | 204.74 | 206.17 | 7,916 | -5.21(-2.46%) |
Feb 08, 2016 | 207.06 | 211.38 | 206.12 | 211.38 | 3,778 | +5.75(+2.80%) |
Feb 05, 2016 | 217.85 | 217.85 | 205.63 | 205.63 | 7,419 | -11.27(-5.20%) |
Feb 04, 2016 | 214.75 | 216.95 | 214.53 | 216.90 | 4,416 | +0.50(+0.23%) |
Feb 03, 2016 | 220.49 | 220.49 | 212.55 | 216.41 | 4,167 | -1.73(-0.79%) |
Feb 02, 2016 | 220.46 | 220.46 | 216.51 | 218.14 | 5,245 | -5.19(-2.32%) |